| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2016 | $54.01 | $57.60 | $52.84 | $55.84 | 513,579,038 |
November 2016 | $53.53 | $55.18 | $51.13 | $54.15 | 613,056,999 |
October 2016 | $51.24 | $54.78 | $50.27 | $53.48 | 614,841,775 |
September 2016 | $50.89 | $51.94 | $49.64 | $51.41 | 526,855,069 |
August 2016 | $50.21 | $52.39 | $49.80 | $51.29 | 467,079,000 |
July 2016 | $45.35 | $50.82 | $44.70 | $50.28 | 647,587,629 |
June 2016 | $46.52 | $46.97 | $42.61 | $45.39 | 823,987,537 |
May 2016 | $44.04 | $47.01 | $43.57 | $47.01 | 530,869,351 |
April 2016 | $48.49 | $50.01 | $43.47 | $43.93 | 699,025,656 |
March 2016 | $44.90 | $49.01 | $44.56 | $48.65 | 641,131,976 |
February 2016 | $48.00 | $48.18 | $42.15 | $44.82 | 814,770,772 |
January 2016 | $47.51 | $48.44 | $42.94 | $48.18 | 927,914,500 |
December 2015 | $47.59 | $49.72 | $46.95 | $48.52 | 793,070,013 |
November 2015 | $45.91 | $48.07 | $45.64 | $47.53 | 662,626,750 |
October 2015 | $38.88 | $47.23 | $38.01 | $45.73 | 857,330,725 |
September 2015 | $36.64 | $39.09 | $36.19 | $38.45 | 673,079,889 |
August 2015 | $40.55 | $41.78 | $34.51 | $37.81 | 776,497,481 |
July 2015 | $38.37 | $40.91 | $37.39 | $40.30 | 725,458,112 |
June 2015 | $40.62 | $41.23 | $37.92 | $38.10 | 664,853,366 |
May 2015 | $41.66 | $41.94 | $39.46 | $40.44 | 633,072,740 |
April 2015 | $34.81 | $42.48 | $34.40 | $41.71 | 874,535,104 |
March 2015 | $37.45 | $37.89 | $34.76 | $34.86 | 824,335,256 |
February 2015 | $34.56 | $37.99 | $34.25 | $37.60 | 656,509,825 |
January 2015 | $39.73 | $40.79 | $34.35 | $34.40 | 918,966,602 |
December 2014 | $40.77 | $41.77 | $38.23 | $39.55 | 626,810,615 |
